6302.T
Sumitomo Heavy Industries, Ltd.
09:30:00
5559 ¥
0.0000 (%0.00)
Önceki Kapanış: 5439
Düşük₺5486
Yüksek₺5748
6302.T: Sumitomo Heavy Industries, Ltd. Arşiv
2006 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.295,4423
KAPANIŞ 5.295,2115
En Düşük
DÜŞÜK 4.365
En Yüksek
YÜKSEK 6.420
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2006 | 4.950 | 4.950 | 4.950 | 4.950 |
| 03.01.2006 | 4.950 | 4.950 | 4.950 | 4.950 |
| 04.01.2006 | 4.985 | 5.170 | 4.935 | 5.170 |
| 05.01.2006 | 5.235 | 5.385 | 5.150 | 5.300 |
| 06.01.2006 | 5.250 | 5.300 | 5.140 | 5.240 |
| 09.01.2006 | 5.240 | 5.240 | 5.240 | 5.240 |
| 10.01.2006 | 5.120 | 5.345 | 5.055 | 5.150 |
| 11.01.2006 | 5.105 | 5.265 | 5.080 | 5.150 |
| 12.01.2006 | 5.225 | 5.295 | 5.120 | 5.270 |
| 13.01.2006 | 5.400 | 5.450 | 5.200 | 5.350 |
| 16.01.2006 | 5.170 | 5.280 | 5.120 | 5.220 |
| 17.01.2006 | 5.150 | 5.330 | 5.115 | 5.115 |
| 18.01.2006 | 5.000 | 5.045 | 4.465 | 4.955 |
| 19.01.2006 | 4.870 | 5.130 | 4.865 | 5.115 |
| 20.01.2006 | 5.250 | 5.250 | 5.075 | 5.135 |
| 23.01.2006 | 4.925 | 5.025 | 4.870 | 4.885 |
| 24.01.2006 | 4.835 | 4.920 | 4.725 | 4.830 |
| 25.01.2006 | 4.880 | 5.060 | 4.870 | 4.960 |
| 26.01.2006 | 5.000 | 5.095 | 5.000 | 5.080 |
| 27.01.2006 | 5.250 | 5.365 | 5.180 | 5.340 |
| 30.01.2006 | 5.355 | 5.490 | 5.295 | 5.360 |
| 31.01.2006 | 5.365 | 5.435 | 5.195 | 5.230 |
| 01.02.2006 | 5.130 | 5.290 | 5.085 | 5.195 |
| 02.02.2006 | 5.395 | 5.420 | 5.325 | 5.390 |
| 03.02.2006 | 5.300 | 5.405 | 5.260 | 5.355 |
| 06.02.2006 | 5.410 | 5.450 | 5.340 | 5.420 |
| 07.02.2006 | 5.480 | 5.500 | 5.425 | 5.490 |
| 08.02.2006 | 5.495 | 5.495 | 5.265 | 5.290 |
| 09.02.2006 | 5.290 | 5.370 | 5.160 | 5.230 |
| 10.02.2006 | 5.250 | 5.285 | 4.810 | 5.030 |
| 13.02.2006 | 5.035 | 5.035 | 4.625 | 4.660 |
| 14.02.2006 | 4.625 | 4.820 | 4.415 | 4.770 |
| 15.02.2006 | 4.820 | 4.910 | 4.705 | 4.735 |
| 16.02.2006 | 4.635 | 4.715 | 4.510 | 4.615 |
| 17.02.2006 | 4.620 | 4.770 | 4.600 | 4.660 |
| 20.02.2006 | 4.610 | 4.610 | 4.365 | 4.400 |
| 21.02.2006 | 4.600 | 4.725 | 4.550 | 4.720 |
| 22.02.2006 | 4.800 | 4.985 | 4.770 | 4.910 |
| 23.02.2006 | 5.000 | 5.070 | 4.975 | 5.030 |
| 24.02.2006 | 5.030 | 5.180 | 5.005 | 5.130 |
| 27.02.2006 | 5.230 | 5.235 | 5.115 | 5.200 |
| 28.02.2006 | 5.180 | 5.250 | 5.025 | 5.250 |
| 01.03.2006 | 5.150 | 5.150 | 5.015 | 5.040 |
| 02.03.2006 | 5.075 | 5.075 | 4.975 | 5.015 |
| 03.03.2006 | 4.925 | 4.965 | 4.730 | 4.845 |
| 06.03.2006 | 4.895 | 5.035 | 4.845 | 5.005 |
| 07.03.2006 | 4.855 | 4.930 | 4.815 | 4.900 |
| 08.03.2006 | 4.850 | 4.865 | 4.755 | 4.785 |
| 09.03.2006 | 4.790 | 5.000 | 4.780 | 4.990 |
| 10.03.2006 | 5.100 | 5.175 | 5.045 | 5.090 |
| 13.03.2006 | 5.100 | 5.220 | 5.100 | 5.190 |
| 14.03.2006 | 5.160 | 5.160 | 5.070 | 5.110 |
| 15.03.2006 | 5.110 | 5.120 | 5.050 | 5.095 |
| 16.03.2006 | 5.100 | 5.120 | 4.910 | 4.975 |
| 17.03.2006 | 4.990 | 5.020 | 4.870 | 5.005 |
| 20.03.2006 | 5.050 | 5.165 | 5.000 | 5.155 |
| 21.03.2006 | 5.155 | 5.155 | 5.155 | 5.155 |
| 22.03.2006 | 5.200 | 5.270 | 5.190 | 5.235 |
| 23.03.2006 | 5.255 | 5.275 | 5.130 | 5.150 |
| 24.03.2006 | 5.120 | 5.265 | 5.120 | 5.240 |
| 27.03.2006 | 5.250 | 5.400 | 5.240 | 5.345 |
| 28.03.2006 | 5.320 | 5.460 | 5.270 | 5.410 |
| 29.03.2006 | 5.395 | 5.500 | 5.315 | 5.470 |
| 30.03.2006 | 5.500 | 5.630 | 5.500 | 5.600 |
| 31.03.2006 | 5.600 | 5.690 | 5.560 | 5.655 |
| 03.04.2006 | 5.575 | 5.840 | 5.575 | 5.815 |
| 04.04.2006 | 5.855 | 5.970 | 5.825 | 5.845 |
| 05.04.2006 | 5.935 | 5.990 | 5.740 | 5.805 |
| 06.04.2006 | 5.905 | 5.925 | 5.760 | 5.830 |
| 07.04.2006 | 5.805 | 5.865 | 5.725 | 5.860 |
| 10.04.2006 | 5.760 | 5.850 | 5.705 | 5.765 |
| 11.04.2006 | 5.755 | 5.830 | 5.710 | 5.790 |
| 12.04.2006 | 5.690 | 5.825 | 5.665 | 5.685 |
| 13.04.2006 | 5.770 | 5.770 | 5.585 | 5.665 |
| 14.04.2006 | 5.745 | 5.745 | 5.640 | 5.685 |
| 17.04.2006 | 5.650 | 5.665 | 5.605 | 5.610 |
| 18.04.2006 | 5.550 | 5.685 | 5.540 | 5.645 |
| 19.04.2006 | 5.700 | 5.810 | 5.695 | 5.735 |
| 20.04.2006 | 5.850 | 5.985 | 5.845 | 5.970 |
| 21.04.2006 | 5.970 | 6.055 | 5.920 | 5.985 |
| 24.04.2006 | 5.950 | 5.985 | 5.855 | 5.930 |
| 25.04.2006 | 5.885 | 5.925 | 5.785 | 5.860 |
| 26.04.2006 | 5.880 | 5.975 | 5.860 | 5.960 |
| 27.04.2006 | 5.995 | 6.105 | 5.935 | 6.060 |
| 28.04.2006 | 6.070 | 6.070 | 5.875 | 6.000 |
| 01.05.2006 | 5.900 | 6.045 | 5.880 | 6.010 |
| 02.05.2006 | 6.035 | 6.185 | 6.000 | 6.150 |
| 03.05.2006 | 6.150 | 6.150 | 6.150 | 6.150 |
| 04.05.2006 | 6.150 | 6.150 | 6.150 | 6.150 |
| 05.05.2006 | 6.150 | 6.150 | 6.150 | 6.150 |
| 08.05.2006 | 6.325 | 6.330 | 6.185 | 6.225 |
| 09.05.2006 | 6.260 | 6.340 | 6.245 | 6.285 |
| 10.05.2006 | 6.255 | 6.330 | 6.065 | 6.125 |
| 11.05.2006 | 6.130 | 6.270 | 5.975 | 6.125 |
| 12.05.2006 | 6.085 | 6.240 | 6.040 | 6.185 |
| 15.05.2006 | 6.085 | 6.095 | 5.955 | 6.010 |
| 16.05.2006 | 6.045 | 6.125 | 5.705 | 5.740 |
| 17.05.2006 | 5.755 | 5.870 | 5.655 | 5.820 |
| 18.05.2006 | 5.520 | 5.695 | 5.515 | 5.635 |
| 19.05.2006 | 5.580 | 5.815 | 5.555 | 5.795 |
| 22.05.2006 | 5.895 | 5.895 | 5.625 | 5.640 |
| 23.05.2006 | 5.280 | 5.465 | 5.270 | 5.315 |
| 24.05.2006 | 5.320 | 5.545 | 5.315 | 5.485 |
| 25.05.2006 | 5.410 | 5.435 | 5.310 | 5.335 |
| 26.05.2006 | 5.370 | 5.575 | 5.370 | 5.535 |
| 29.05.2006 | 5.635 | 5.640 | 5.435 | 5.465 |
| 30.05.2006 | 5.460 | 5.490 | 5.405 | 5.430 |
| 31.05.2006 | 5.230 | 5.300 | 5.175 | 5.250 |
| 01.06.2006 | 5.255 | 5.305 | 4.990 | 5.025 |
| 02.06.2006 | 5.225 | 5.235 | 4.965 | 5.210 |
| 05.06.2006 | 5.215 | 5.295 | 5.175 | 5.235 |
| 06.06.2006 | 5.200 | 5.295 | 5.100 | 5.200 |
| 07.06.2006 | 5.100 | 5.200 | 4.905 | 4.930 |
| 08.06.2006 | 4.775 | 4.825 | 4.600 | 4.705 |
| 09.06.2006 | 4.655 | 5.025 | 4.655 | 4.870 |
| 12.06.2006 | 4.895 | 4.980 | 4.825 | 4.925 |
| 13.06.2006 | 4.825 | 4.850 | 4.560 | 4.565 |
| 14.06.2006 | 4.515 | 4.740 | 4.505 | 4.645 |
| 15.06.2006 | 4.855 | 4.985 | 4.815 | 4.870 |
| 16.06.2006 | 5.050 | 5.190 | 5.005 | 5.100 |
| 19.06.2006 | 5.000 | 5.075 | 4.905 | 4.975 |
| 20.06.2006 | 4.925 | 4.950 | 4.790 | 4.835 |
| 21.06.2006 | 4.885 | 4.930 | 4.765 | 4.815 |
| 22.06.2006 | 4.910 | 5.020 | 4.875 | 4.995 |
| 23.06.2006 | 5.000 | 5.145 | 4.940 | 5.140 |
| 26.06.2006 | 5.105 | 5.175 | 5.010 | 5.135 |
| 27.06.2006 | 5.150 | 5.200 | 5.140 | 5.170 |
| 28.06.2006 | 5.060 | 5.115 | 5.030 | 5.090 |
| 29.06.2006 | 5.080 | 5.220 | 5.080 | 5.200 |
| 30.06.2006 | 5.300 | 5.345 | 5.220 | 5.290 |
| 03.07.2006 | 5.315 | 5.415 | 5.255 | 5.320 |
| 04.07.2006 | 5.365 | 5.400 | 5.240 | 5.270 |
| 05.07.2006 | 5.170 | 5.260 | 5.150 | 5.225 |
| 06.07.2006 | 5.220 | 5.225 | 5.125 | 5.185 |
| 07.07.2006 | 5.270 | 5.270 | 5.140 | 5.170 |
| 10.07.2006 | 5.070 | 5.245 | 5.020 | 5.245 |
| 11.07.2006 | 5.245 | 5.245 | 5.100 | 5.190 |
| 12.07.2006 | 5.225 | 5.225 | 5.080 | 5.140 |
| 13.07.2006 | 4.940 | 5.075 | 4.915 | 4.970 |
| 14.07.2006 | 4.925 | 4.950 | 4.750 | 4.820 |
| 17.07.2006 | 4.820 | 4.820 | 4.770 | 4.770 |
| 18.07.2006 | 4.770 | 4.790 | 4.545 | 4.620 |
| 19.07.2006 | 4.595 | 4.725 | 4.565 | 4.600 |
| 20.07.2006 | 4.725 | 4.885 | 4.700 | 4.855 |
| 21.07.2006 | 4.805 | 4.805 | 4.715 | 4.745 |
| 24.07.2006 | 4.705 | 4.705 | 4.505 | 4.660 |
| 25.07.2006 | 4.755 | 4.835 | 4.655 | 4.725 |
| 26.07.2006 | 4.805 | 4.830 | 4.655 | 4.665 |
| 27.07.2006 | 4.615 | 4.755 | 4.555 | 4.725 |
| 28.07.2006 | 4.765 | 4.895 | 4.660 | 4.835 |
| 31.07.2006 | 5.030 | 5.065 | 4.955 | 4.980 |
| 01.08.2006 | 4.970 | 5.045 | 4.920 | 4.980 |
| 02.08.2006 | 4.940 | 4.985 | 4.905 | 4.985 |
| 03.08.2006 | 5.040 | 5.070 | 4.925 | 4.950 |
| 04.08.2006 | 4.945 | 4.995 | 4.890 | 4.930 |
| 07.08.2006 | 4.830 | 4.895 | 4.740 | 4.770 |
| 08.08.2006 | 4.775 | 4.900 | 4.735 | 4.875 |
| 09.08.2006 | 4.835 | 4.960 | 4.730 | 4.930 |
| 10.08.2006 | 4.915 | 4.955 | 4.845 | 4.890 |
| 11.08.2006 | 4.890 | 4.970 | 4.820 | 4.850 |
| 14.08.2006 | 4.855 | 4.940 | 4.790 | 4.865 |
| 15.08.2006 | 4.815 | 4.895 | 4.815 | 4.855 |
| 16.08.2006 | 4.925 | 4.930 | 4.885 | 4.915 |
| 17.08.2006 | 4.995 | 5.100 | 4.965 | 5.035 |
| 18.08.2006 | 5.100 | 5.140 | 5.050 | 5.115 |
| 21.08.2006 | 5.115 | 5.145 | 5.070 | 5.090 |
| 22.08.2006 | 5.125 | 5.210 | 5.040 | 5.165 |
| 23.08.2006 | 5.185 | 5.200 | 5.105 | 5.160 |
| 24.08.2006 | 5.125 | 5.155 | 5.085 | 5.105 |
| 25.08.2006 | 5.150 | 5.220 | 5.105 | 5.165 |
| 28.08.2006 | 5.130 | 5.145 | 5.015 | 5.030 |
| 29.08.2006 | 5.050 | 5.075 | 5.000 | 5.040 |
| 30.08.2006 | 5.045 | 5.065 | 4.975 | 5.020 |
| 31.08.2006 | 5.015 | 5.135 | 5.010 | 5.070 |
| 01.09.2006 | 5.030 | 5.150 | 5.030 | 5.135 |
| 04.09.2006 | 5.210 | 5.305 | 5.195 | 5.240 |
| 05.09.2006 | 5.260 | 5.365 | 5.225 | 5.345 |
| 06.09.2006 | 5.345 | 5.345 | 5.290 | 5.325 |
| 07.09.2006 | 5.320 | 5.330 | 5.225 | 5.235 |
| 08.09.2006 | 5.180 | 5.320 | 5.165 | 5.270 |
| 11.09.2006 | 5.305 | 5.305 | 5.115 | 5.135 |
| 12.09.2006 | 5.085 | 5.090 | 5.005 | 5.025 |
| 13.09.2006 | 5.075 | 5.120 | 4.890 | 4.920 |
| 14.09.2006 | 4.950 | 5.050 | 4.950 | 5.000 |
| 15.09.2006 | 4.920 | 4.990 | 4.900 | 4.955 |
| 18.09.2006 | 4.955 | 4.955 | 4.955 | 4.955 |
| 19.09.2006 | 4.985 | 5.080 | 4.935 | 4.965 |
| 20.09.2006 | 4.865 | 4.910 | 4.780 | 4.885 |
| 21.09.2006 | 4.900 | 4.915 | 4.780 | 4.855 |
| 22.09.2006 | 4.805 | 4.805 | 4.705 | 4.740 |
| 25.09.2006 | 4.700 | 4.735 | 4.660 | 4.685 |
| 26.09.2006 | 4.720 | 4.770 | 4.590 | 4.625 |
| 27.09.2006 | 4.775 | 4.870 | 4.750 | 4.860 |
| 28.09.2006 | 4.875 | 4.965 | 4.870 | 4.935 |
| 29.09.2006 | 4.965 | 4.965 | 4.880 | 4.945 |
| 02.10.2006 | 4.905 | 5.035 | 4.885 | 4.975 |
| 03.10.2006 | 5.025 | 5.070 | 4.975 | 5.010 |
| 04.10.2006 | 5.070 | 5.085 | 4.860 | 4.905 |
| 05.10.2006 | 5.025 | 5.025 | 4.890 | 4.955 |
| 06.10.2006 | 4.950 | 5.000 | 4.900 | 4.955 |
| 09.10.2006 | 4.955 | 4.955 | 4.955 | 4.955 |
| 10.10.2006 | 4.905 | 5.045 | 4.900 | 4.925 |
| 11.10.2006 | 4.885 | 4.930 | 4.700 | 4.710 |
| 12.10.2006 | 4.685 | 4.720 | 4.605 | 4.700 |
| 13.10.2006 | 4.730 | 4.835 | 4.730 | 4.790 |
| 16.10.2006 | 4.840 | 5.015 | 4.825 | 4.970 |
| 17.10.2006 | 4.990 | 5.005 | 4.890 | 4.930 |
| 18.10.2006 | 4.880 | 4.900 | 4.765 | 4.880 |
| 19.10.2006 | 4.900 | 4.960 | 4.895 | 4.920 |
| 20.10.2006 | 4.910 | 4.960 | 4.845 | 4.955 |
| 23.10.2006 | 4.950 | 5.020 | 4.880 | 5.000 |
| 24.10.2006 | 5.200 | 5.200 | 5.080 | 5.110 |
| 25.10.2006 | 5.115 | 5.115 | 5.010 | 5.030 |
| 26.10.2006 | 5.120 | 5.180 | 5.065 | 5.140 |
| 27.10.2006 | 5.145 | 5.175 | 5.090 | 5.130 |
| 30.10.2006 | 5.100 | 5.110 | 4.935 | 4.990 |
| 31.10.2006 | 5.035 | 5.055 | 4.945 | 5.010 |
| 01.11.2006 | 5.305 | 5.325 | 5.150 | 5.305 |
| 02.11.2006 | 5.405 | 5.505 | 5.340 | 5.445 |
| 03.11.2006 | 5.445 | 5.445 | 5.445 | 5.445 |
| 06.11.2006 | 5.565 | 5.750 | 5.565 | 5.715 |
| 07.11.2006 | 5.690 | 5.715 | 5.635 | 5.670 |
| 08.11.2006 | 5.650 | 5.660 | 5.510 | 5.550 |
| 09.11.2006 | 5.555 | 5.595 | 5.505 | 5.585 |
| 10.11.2006 | 5.510 | 5.635 | 5.445 | 5.515 |
| 13.11.2006 | 5.500 | 5.610 | 5.435 | 5.485 |
| 14.11.2006 | 5.625 | 5.745 | 5.600 | 5.670 |
| 15.11.2006 | 5.670 | 5.705 | 5.630 | 5.655 |
| 16.11.2006 | 5.680 | 5.735 | 5.630 | 5.640 |
| 17.11.2006 | 5.700 | 5.780 | 5.670 | 5.715 |
| 20.11.2006 | 5.675 | 5.690 | 5.455 | 5.490 |
| 21.11.2006 | 5.425 | 5.485 | 5.385 | 5.415 |
| 22.11.2006 | 5.445 | 5.630 | 5.415 | 5.615 |
| 23.11.2006 | 5.615 | 5.615 | 5.615 | 5.615 |
| 24.11.2006 | 5.610 | 5.610 | 5.445 | 5.520 |
| 27.11.2006 | 5.485 | 5.590 | 5.420 | 5.535 |
| 28.11.2006 | 5.350 | 5.530 | 5.350 | 5.530 |
| 29.11.2006 | 5.600 | 5.650 | 5.555 | 5.615 |
| 30.11.2006 | 5.715 | 5.810 | 5.705 | 5.720 |
| 01.12.2006 | 5.820 | 5.865 | 5.745 | 5.825 |
| 04.12.2006 | 5.925 | 6.010 | 5.900 | 5.985 |
| 05.12.2006 | 5.955 | 5.985 | 5.820 | 5.840 |
| 06.12.2006 | 5.940 | 5.940 | 5.845 | 5.875 |
| 07.12.2006 | 5.975 | 5.990 | 5.875 | 5.940 |
| 08.12.2006 | 5.875 | 6.090 | 5.875 | 6.000 |
| 11.12.2006 | 6.090 | 6.195 | 6.075 | 6.150 |
| 12.12.2006 | 6.145 | 6.195 | 6.075 | 6.100 |
| 13.12.2006 | 6.150 | 6.195 | 6.105 | 6.185 |
| 14.12.2006 | 6.230 | 6.285 | 6.225 | 6.275 |
| 15.12.2006 | 6.350 | 6.380 | 6.310 | 6.325 |
| 18.12.2006 | 6.395 | 6.415 | 6.320 | 6.370 |
| 19.12.2006 | 6.285 | 6.305 | 6.180 | 6.210 |
| 20.12.2006 | 6.175 | 6.295 | 6.125 | 6.250 |
| 21.12.2006 | 6.290 | 6.420 | 6.250 | 6.360 |
| 22.12.2006 | 6.345 | 6.345 | 6.225 | 6.310 |
| 25.12.2006 | 6.345 | 6.370 | 6.275 | 6.290 |
| 26.12.2006 | 6.305 | 6.385 | 6.295 | 6.385 |
| 27.12.2006 | 6.390 | 6.390 | 6.255 | 6.295 |
| 28.12.2006 | 6.275 | 6.295 | 6.170 | 6.230 |
| 29.12.2006 | 6.195 | 6.270 | 6.195 | 6.250 |